NYSE - Delayed Quote
USD
Moelis & Company (MC)
69.02
-0.12
(-0.17%)
At close: September 4 at 4:00:03 PM EDT
69.02
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade MC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
68.70
69.26
67.82
69.02
69.02
398,400
Sep 3, 2026
67.32
70.19
67.32
69.14
69.14
463,000
Sep 2, 2026
66.67
68.94
66.61
67.52
67.52
586,600
Sep 1, 2026
68.15
69.46
65.62
66.76
66.76
738,500
Aug 31, 2026
67.78
68.26
67.34
68.07
68.07
465,800
Aug 28, 2026
68.67
69.39
68.16
68.40
68.40
475,900
Aug 27, 2026
68.14
69.13
67.02
68.63
68.63
760,300
Aug 26, 2026
67.91
68.30
66.67
67.21
67.21
586,700
Aug 25, 2026
69.41
69.41
66.56
68.01
68.01
882,700
Aug 24, 2026
68.47
69.22
67.73
68.50
68.50
557,900
Aug 21, 2026
67.54
68.95
66.82
68.29
68.29
730,100
Aug 20, 2026
69.35
69.35
66.06
66.87
66.87
702,700
Aug 19, 2026
67.10
69.86
66.48
68.56
68.56
877,000
Aug 18, 2026
66.59
67.48
65.02
66.57
66.57
522,800
Aug 17, 2026
68.05
68.75
66.65
66.73
66.73
626,200
Aug 14, 2026
70.24
70.24
67.89
68.41
68.41
673,800
Aug 13, 2026
66.34
70.51
65.93
70.38
70.38
939,500
Aug 12, 2026
67.01
67.22
65.63
66.27
66.27
1,035,200
Aug 11, 2026
64.42
66.80
64.10
66.60
66.60
745,900
Aug 10, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 10, 2026
65.66
65.92
62.94
63.69
63.69
800,600
Aug 7, 2026
67.24
68.17
66.36
66.63
65.98
760,000
Aug 6, 2026
69.93
70.00
66.93
67.29
66.63
708,500
Aug 5, 2026
68.19
69.78
68.19
69.45
68.77
786,000
Aug 4, 2026
69.00
69.95
68.60
68.69
68.02
1,062,700
Aug 3, 2026
67.16
68.69
66.49
68.56
67.89
1,053,200
Jul 31, 2026
67.54
68.59
66.50
67.08
66.43
2,763,100
Jul 30, 2026
66.73
68.80
63.95
68.35
67.68
1,491,700
Jul 29, 2026
67.51
68.14
64.93
65.25
64.61
1,245,300
Jul 28, 2026
67.85
69.06
66.05
68.59
67.92
891,900
Jul 27, 2026
67.90
70.32
66.94
67.78
67.12
1,201,100
Jul 24, 2026
65.92
67.58
65.44
67.00
66.35
597,500
Jul 23, 2026
64.73
65.71
64.06
65.57
64.93
821,400
Jul 22, 2026
67.69
68.47
65.81
65.86
65.22
695,100
Jul 21, 2026
67.38
68.69
67.38
67.85
67.19
636,500
Jul 20, 2026
68.19
68.19
66.09
67.04
66.39
751,800
Jul 17, 2026
67.28
69.78
66.92
67.51
66.85
702,000
Jul 16, 2026
69.30
70.28
68.38
69.25
68.57
945,600
Jul 15, 2026
67.61
70.57
67.54
70.04
69.36
665,100
Jul 14, 2026
64.87
67.20
64.87
66.97
66.32
702,400
Jul 13, 2026
63.96
64.60
62.51
63.61
62.99
735,100
Jul 10, 2026
66.25
66.33
63.01
63.75
63.13
1,045,600
Jul 9, 2026
65.51
68.10
64.90
65.40
64.76
853,800
Jul 8, 2026
68.10
68.10
64.24
64.58
63.95
1,171,400
Jul 7, 2026
72.04
72.65
69.68
69.84
69.16
547,100
Jul 6, 2026
69.08
72.39
69.08
71.94
71.24
688,500
Jul 2, 2026
67.46
69.30
67.46
68.55
67.88
1,045,800
Jul 1, 2026
65.84
67.32
65.70
66.42
65.77
877,600
Jun 30, 2026
63.25
65.74
63.25
65.42
64.78
926,200
Jun 29, 2026
65.34
65.34
61.33
62.91
62.30
1,197,900
Jun 26, 2026
65.56
65.57
64.29
64.48
63.85
1,668,500
Jun 25, 2026
65.58
67.17
64.61
65.46
64.82
620,300
Jun 24, 2026
66.97
67.39
64.74
65.15
64.51
779,900
Jun 23, 2026
66.26
67.65
65.94
67.31
66.65
560,800
Jun 22, 2026
67.78
68.19
66.36
66.94
66.29
837,200
Jun 18, 2026
66.90
67.70
64.97
67.18
66.52
3,148,900
Jun 17, 2026
69.27
70.44
66.09
66.33
65.68
949,800
Jun 16, 2026
69.84
70.89
68.52
69.41
68.73
1,007,300
Jun 15, 2026
69.24
71.18
69.09
69.09
68.42
1,389,500
Jun 12, 2026
69.65
70.96
67.60
67.70
67.04
967,600
Jun 11, 2026
66.89
68.99
65.70
68.93
68.26
873,100
Jun 10, 2026
69.70
71.23
66.74
66.80
66.15
1,039,300
Jun 9, 2026
69.62
71.72
68.94
70.78
70.09
800,500
Jun 8, 2026
68.49
70.46
68.49
68.70
68.03
716,000
Jun 5, 2026
69.01
69.64
67.16
67.86
67.20
735,000
Jun 4, 2026
68.51
69.51
67.92
69.24
68.56
705,600
Jun 3, 2026
67.61
68.64
66.49
67.12
66.47
755,600
Jun 2, 2026
68.51
69.87
68.29
69.25
68.57
759,600
Jun 1, 2026
66.45
69.21
66.39
69.21
68.53
913,400
May 29, 2026
66.81
68.21
66.24
67.29
66.63
997,300
May 28, 2026
66.71
67.64
65.18
66.85
66.20
945,300
May 27, 2026
65.29
67.98
65.29
65.87
65.23
806,300
May 26, 2026
66.62
66.83
65.30
66.13
65.48
639,400
May 22, 2026
64.50
66.40
64.50
65.76
65.12
697,200
May 21, 2026
63.32
65.70
63.01
65.65
65.01
761,400
May 20, 2026
62.63
64.28
61.93
64.23
63.60
806,400
May 19, 2026
64.27
64.54
62.13
62.25
61.64
737,100
May 18, 2026
64.40
64.62
63.07
63.86
63.24
543,200
May 15, 2026
64.32
64.64
62.67
63.73
63.11
733,400
May 14, 2026
64.88
66.45
64.67
64.76
64.13
953,400
May 13, 2026
63.44
64.87
62.97
64.07
63.44
868,200
May 12, 2026
64.00
64.72
63.23
63.97
63.35
903,100
May 11, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
64.04
64.58
63.24
63.85
63.23
813,000
May 8, 2026
64.20
65.57
63.44
65.08
63.80
602,300
May 7, 2026
62.86
65.64
62.86
63.91
62.65
1,350,500
May 6, 2026
64.67
65.51
63.17
63.80
62.55
1,165,300
May 5, 2026
62.47
64.30
62.21
63.49
62.24
904,300
May 4, 2026
64.46
65.58
61.85
62.32
61.10
939,800
May 1, 2026
64.86
65.99
63.92
64.76
63.49
1,207,000
Apr 30, 2026
64.63
65.68
63.24
65.12
63.84
1,919,900
Apr 29, 2026
69.57
69.68
66.22
67.05
65.73
1,236,000
Apr 28, 2026
70.34
70.97
69.21
69.69
68.32
1,504,200
Apr 27, 2026
68.08
70.42
67.75
70.28
68.90
1,098,100
Apr 24, 2026
66.87
69.20
66.55
68.08
66.74
1,170,500
Apr 23, 2026
66.85
67.36
65.27
67.24
65.92
962,700
Apr 22, 2026
69.45
69.46
67.04
67.17
65.85
1,123,900
Apr 21, 2026
68.69
70.53
68.26
68.74
67.39
1,245,400
Apr 20, 2026
67.46
68.75
67.18
68.69
67.34
826,900
Apr 17, 2026
68.52
70.03
67.15
67.59
66.26
1,359,600
Apr 16, 2026
66.51
67.59
66.00
67.04
65.72
1,176,200
Apr 15, 2026
67.31
67.35
65.83
66.53
65.22
1,010,200
Apr 14, 2026
65.80
66.74
65.09
66.37
65.07
1,264,200
Apr 13, 2026
61.50
64.66
60.17
64.60
63.33
1,232,900
Apr 10, 2026
62.72
63.22
61.73
63.04
61.80
711,100
Apr 9, 2026
62.39
63.44
60.90
62.77
61.54
1,462,600
Apr 8, 2026
60.25
61.55
59.56
61.49
60.28
2,021,300
Apr 7, 2026
56.13
58.04
55.00
57.50
56.37
1,065,700
Apr 6, 2026
56.10
56.86
55.59
56.43
55.32
1,013,300
Apr 2, 2026
55.36
57.22
54.54
56.27
55.16
968,700
Apr 1, 2026
57.18
57.63
56.23
56.68
55.57
1,177,200
Mar 31, 2026
56.25
57.97
55.14
57.00
55.88
1,423,100
Mar 30, 2026
54.74
55.91
54.32
54.90
53.82
866,600
Mar 27, 2026
54.68
55.62
53.93
54.28
53.21
830,800
Mar 26, 2026
54.66
55.95
54.66
55.44
54.35
584,500
Mar 25, 2026
54.91
55.75
53.24
55.30
54.21
1,352,700
Mar 24, 2026
53.64
55.39
53.46
54.10
53.04
1,419,200
Mar 23, 2026
56.07
56.79
54.40
54.46
53.39
1,370,300
Mar 20, 2026
54.13
54.96
53.31
53.98
52.92
4,467,900
Mar 19, 2026
52.80
54.31
52.50
53.96
52.90
1,485,500
Mar 18, 2026
52.46
54.08
52.36
53.13
52.09
1,916,900
Mar 17, 2026
52.97
54.61
52.75
53.23
52.18
3,358,200
Mar 16, 2026
52.62
53.05
51.76
51.86
50.84
1,412,400
Mar 13, 2026
52.08
52.81
51.06
51.75
50.73
1,212,000
Mar 12, 2026
53.28
54.01
51.24
51.38
50.37
1,336,000
Mar 11, 2026
54.80
55.25
53.44
55.00
53.92
824,500
Mar 10, 2026
55.15
55.74
53.81
54.92
53.84
1,200,600
Mar 9, 2026
54.98
55.24
52.00
54.52
53.45
2,028,100
Mar 6, 2026
56.81
56.81
54.94
56.15
55.05
1,481,600
Mar 5, 2026
59.28
59.96
57.44
58.22
57.08
1,449,300
Mar 4, 2026
59.45
60.15
58.75
59.59
58.42
1,319,800
Mar 3, 2026
57.58
59.32
56.49
58.63
57.48
1,853,000
Mar 2, 2026
57.54
60.21
57.08
59.65
58.48
1,168,000
Feb 27, 2026
62.68
63.01
59.05
59.36
58.19
2,236,200
Feb 26, 2026
63.48
64.59
62.64
63.96
62.70
1,243,800
Feb 25, 2026
63.39
63.39
61.66
62.72
61.49
1,523,100
Feb 24, 2026
61.27
63.37
60.24
62.41
61.18
1,139,200
Feb 23, 2026
62.03
62.23
60.10
60.76
59.57
1,465,400
Feb 20, 2026
62.34
63.60
61.20
63.18
61.94
934,400
Feb 19, 2026
62.80
63.26
61.53
62.73
61.50
1,301,800
Feb 18, 2026
63.24
65.06
63.15
63.89
62.63
1,001,900
Feb 17, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
65.51
65.90
62.84
63.01
61.77
1,558,700
Feb 13, 2026
65.21
66.68
64.63
65.94
64.01
1,375,300
Feb 12, 2026
69.53
70.16
62.69
64.82
62.92
2,198,400
Feb 11, 2026
72.19
73.09
69.04
69.07
67.05
1,368,600
Feb 10, 2026
73.18
74.32
71.94
72.84
70.71
654,800
Feb 9, 2026
72.87
73.82
72.18
73.22
71.07
796,800
Feb 6, 2026
73.27
74.66
71.88
73.25
71.10
1,425,400
Feb 5, 2026
75.54
76.87
68.94
71.68
69.58
2,180,700
Feb 4, 2026
69.42
71.57
68.99
70.89
68.81
1,352,600
Feb 3, 2026
70.93
72.35
67.81
69.38
67.35
1,505,600
Feb 2, 2026
71.39
72.42
70.96
71.65
69.55
920,900
Jan 30, 2026
72.31
72.93
71.00
71.67
69.57
981,300
Jan 29, 2026
73.38
73.92
71.07
71.73
69.63
1,112,900
Jan 28, 2026
73.71
74.09
71.76
72.90
70.76
665,100
Jan 27, 2026
74.05
74.18
72.11
73.39
71.24
539,500
Jan 26, 2026
73.55
74.51
72.85
74.11
71.94
571,700
Jan 23, 2026
75.73
76.14
72.79
73.64
71.48
563,300
Jan 22, 2026
77.66
78.19
76.36
76.91
74.66
481,200
Jan 21, 2026
75.72
78.18
75.07
76.71
74.46
833,600
Jan 20, 2026
75.64
78.00
74.57
74.81
72.62
632,900
Jan 16, 2026
77.78
78.22
77.10
77.52
75.25
954,900
Jan 15, 2026
74.33
77.76
74.11
77.75
75.47
675,400
Jan 14, 2026
73.35
74.10
71.53
73.68
71.52
695,700
Jan 13, 2026
75.35
75.35
73.25
73.61
71.45
530,800
Jan 12, 2026
73.86
75.15
73.44
75.02
72.82
733,800
Jan 9, 2026
74.32
75.63
72.77
74.58
72.39
730,800
Jan 8, 2026
74.15
75.00
73.09
74.31
72.13
1,057,400
Jan 7, 2026
76.66
76.90
74.51
74.59
72.40
1,077,700
Jan 6, 2026
74.63
76.87
74.05
76.59
74.35
775,500
Jan 5, 2026
71.22
76.22
71.22
74.55
72.36
800,500
Jan 2, 2026
69.00
71.30
68.57
71.22
69.13
840,500
Dec 31, 2025
70.49
70.50
68.69
68.74
66.73
664,200
Dec 30, 2025
71.37
71.52
70.18
70.46
68.39
500,000
Dec 29, 2025
71.69
71.69
70.71
71.55
69.45
462,500
Dec 26, 2025
71.26
71.78
70.90
71.58
69.48
459,900
Dec 24, 2025
70.46
71.18
69.51
71.12
69.04
281,900
Dec 23, 2025
71.10
71.58
70.29
70.39
68.33
699,900
Dec 22, 2025
70.27
71.38
70.21
71.08
69.00
591,200
Dec 19, 2025
69.89
70.74
69.65
70.03
67.98
1,048,500
Dec 18, 2025
70.18
71.57
69.66
70.05
68.00
900,500
Dec 17, 2025
69.46
70.85
69.14
69.38
67.35
992,900
Dec 16, 2025
68.84
69.83
68.37
69.37
67.34
735,100
Dec 15, 2025
70.55
70.83
69.34
69.41
67.38
986,800
Dec 12, 2025
71.58
71.83
68.96
69.75
67.71
965,000
Dec 11, 2025
70.86
72.26
70.44
70.98
68.90
965,800
Dec 10, 2025
70.35
71.51
68.40
70.55
68.48
1,118,000
Dec 9, 2025
67.57
71.21
67.57
69.59
67.55
787,000
Dec 8, 2025
68.71
69.33
67.19
67.65
65.67
888,500
Dec 5, 2025
66.47
69.46
66.47
68.68
66.67
1,131,200
Dec 4, 2025
65.46
67.08
65.15
66.45
64.50
1,002,500
Dec 3, 2025
63.94
66.52
63.47
65.24
63.33
1,059,700
Dec 2, 2025
64.37
64.50
62.76
63.50
61.64
925,000
Dec 1, 2025
63.33
64.50
62.93
63.83
61.96
660,600
Nov 28, 2025
64.52
65.00
64.04
64.17
62.29
253,600
Nov 26, 2025
64.02
65.16
64.02
64.25
62.37
780,400
Nov 25, 2025
63.60
64.48
62.90
64.10
62.22
609,800
Nov 24, 2025
62.75
63.41
62.12
62.55
60.72
874,300
Nov 21, 2025
61.43
63.20
60.99
62.72
60.88
890,800
Nov 20, 2025
62.23
63.38
60.43
60.83
59.05
928,900
Nov 19, 2025
61.49
62.07
60.99
61.33
59.53
721,300
Nov 18, 2025
59.83
61.64
59.77
60.98
59.19
699,000
Nov 17, 2025
63.25
63.27
60.00
60.62
58.84
1,075,700
Nov 14, 2025
62.33
63.72
61.36
63.35
61.49
717,900
Nov 13, 2025
64.58
65.21
62.51
63.02
61.17
857,600
Nov 12, 2025
64.44
65.96
64.44
65.26
63.35
785,900
Nov 11, 2025
63.54
64.32
63.12
63.94
62.07
600,900
Nov 10, 2025
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 10, 2025
63.85
64.70
62.79
63.39
61.53
750,600
Nov 7, 2025
62.35
64.01
61.51
63.91
61.41
843,100
Nov 6, 2025
63.44
63.99
62.27
62.93
60.46
613,700
Nov 5, 2025
62.37
64.05
62.02
63.63
61.14
1,290,400
Nov 4, 2025
62.88
63.70
62.00
62.14
59.71
1,150,800
Nov 3, 2025
63.46
64.07
62.02
63.40
60.92
1,395,100
Oct 31, 2025
64.07
65.13
62.88
63.33
60.85
1,413,300
Oct 30, 2025
64.85
65.83
61.44
64.27
61.75
1,855,900
Oct 29, 2025
70.20
71.09
66.14
66.84
64.22
1,808,100
Oct 28, 2025
72.12
72.79
71.30
71.33
68.54
771,500
Oct 27, 2025
71.90
73.06
71.69
72.09
69.27
748,800
Oct 24, 2025
69.75
71.36
69.60
70.92
68.14
705,700
Oct 23, 2025
68.82
69.35
68.00
68.98
66.28
701,300
Oct 22, 2025
69.15
69.33
67.66
68.66
65.97
1,081,400
Oct 21, 2025
68.65
69.48
68.09
69.02
66.32
719,500
Oct 20, 2025
68.41
69.49
68.27
68.65
65.96
452,300
Oct 17, 2025
67.34
67.89
65.97
67.70
65.05
584,200
Oct 16, 2025
68.31
68.57
66.54
67.11
64.48
601,500
Oct 15, 2025
68.85
69.15
67.86
68.58
65.89
770,500
Oct 14, 2025
64.96
67.91
64.80
67.69
65.04
709,300
Oct 13, 2025
64.08
66.04
63.89
65.77
63.19
893,100
Oct 10, 2025
66.11
66.55
62.88
63.09
60.62
567,500
Oct 9, 2025
66.53
66.95
65.37
65.68
63.11
805,200
Oct 8, 2025
66.80
67.26
65.60
65.71
63.14
608,800
Oct 7, 2025
67.52
68.15
66.57
66.80
64.18
597,100
Oct 6, 2025
68.81
68.92
66.92
67.54
64.89
713,200
Oct 3, 2025
69.50
70.08
67.82
68.27
65.60
696,400
Oct 2, 2025
68.68
69.25
67.46
68.83
66.13
722,100
Oct 1, 2025
70.52
71.60
68.61
68.70
66.01
865,500
Sep 30, 2025
72.25
73.03
70.11
71.32
68.53
677,300
Sep 29, 2025
73.24
73.70
71.90
72.26
69.43
672,100
Sep 26, 2025
71.99
72.98
71.38
72.40
69.56
661,000
Sep 25, 2025
72.11
72.43
71.46
71.76
68.95
813,500
Sep 24, 2025
75.16
75.91
72.61
72.74
69.89
545,600
Sep 23, 2025
75.44
77.59
74.94
75.14
72.20
584,500
Sep 22, 2025
76.91
76.91
74.60
75.81
72.84
731,300
Sep 19, 2025
78.05
78.05
76.31
77.18
74.16
1,721,200
Sep 18, 2025
76.19
77.90
75.57
77.75
74.70
584,200
Sep 17, 2025
74.43
77.60
74.38
75.43
72.47
722,200
Sep 16, 2025
74.53
74.78
73.54
74.23
71.32
626,900
Sep 15, 2025
75.05
76.34
74.16
74.48
71.56
507,800
Sep 12, 2025
75.34
75.77
74.19
74.69
71.76
421,800
Sep 11, 2025
73.38
75.89
73.38
75.65
72.69
465,900
Sep 10, 2025
71.88
73.38
71.88
73.29
70.42
412,400
Sep 9, 2025
72.16
72.82
71.93
72.19
69.36
405,200
Sep 8, 2025
71.68
72.56
70.51
72.42
69.58
547,500
Sep 5, 2025
72.33
72.63
70.10
70.68
67.91
533,300
